708 lines
32 KiB
CSV
708 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,204500,6144342431,477,477,477,477,77695
|
|
20241223,204400,6144342431,477,477,477,477,0
|
|
20241223,204300,6144342431,477,477,477,477,0
|
|
20241223,204200,6144342431,477,477,477,477,0
|
|
20241223,204100,6144342431,477,477,477,477,0
|
|
20241223,204000,6144342431,477,477,477,477,0
|
|
20241223,203900,6144342431,477,477,477,477,0
|
|
20241223,203800,6144342431,477,477,477,477,0
|
|
20241223,203700,6144342431,477,477,477,477,0
|
|
20241223,203600,6144342431,477,477,477,477,0
|
|
20241223,203500,6144342431,477,477,477,477,0
|
|
20241223,203400,6144342431,477,477,477,477,0
|
|
20241223,203300,6144342431,477,477,477,477,0
|
|
20241223,203200,6144342431,477,477,477,477,0
|
|
20241223,203100,6144342431,477,477,477,477,0
|
|
20241223,203000,6144342431,477,477,477,477,0
|
|
20241223,202900,6144342431,477,477,477,477,0
|
|
20241223,202800,6144342431,477,477,477,477,0
|
|
20241223,202700,6144342431,477,477,477,477,0
|
|
20241223,202600,6144342431,477,477,477,477,0
|
|
20241223,202500,6144342431,477,477,477,477,0
|
|
20241223,202400,6144342431,477,477,477,477,0
|
|
20241223,202300,6144342431,477,477,477,477,0
|
|
20241223,202200,6144342431,477,477,477,477,0
|
|
20241223,202100,6144342431,477,477,477,477,0
|
|
20241223,202000,6144342431,477,477,477,477,0
|
|
20241223,201900,6144342431,477,477,477,477,0
|
|
20241223,201800,6144342431,477,477,477,477,0
|
|
20241223,201700,6144342431,477,477,477,477,0
|
|
20241223,201600,6144342431,477,477,477,477,0
|
|
20241223,201500,6144342431,477,477,477,477,77695
|
|
20241223,201400,6144342431,477,477,477,477,0
|
|
20241223,201300,6144342431,477,477,477,477,0
|
|
20241223,201200,6144342431,477,477,477,477,0
|
|
20241223,201100,6144342431,477,477,477,477,0
|
|
20241223,201000,6144342431,477,477,477,477,0
|
|
20241223,200900,6144342431,477,477,477,477,0
|
|
20241223,200800,6144342431,477,477,477,477,0
|
|
20241223,200700,6144342431,477,477,477,477,0
|
|
20241223,200600,6144342431,477,477,477,477,0
|
|
20241223,200500,6144342431,477,477,477,477,0
|
|
20241223,200400,6144342431,477,477,477,477,0
|
|
20241223,200300,6144342431,477,477,477,477,0
|
|
20241223,200200,6144342431,477,477,477,477,0
|
|
20241223,200100,6144342431,477,477,477,477,0
|
|
20241223,200000,6144342431,477,477,477,477,0
|
|
20241223,195900,6144342431,477,477,477,477,0
|
|
20241223,195800,6144342431,477,477,477,477,0
|
|
20241223,195700,6144342431,477,477,477,477,0
|
|
20241223,195600,6144342431,477,477,477,477,0
|
|
20241223,195500,6144342431,477,477,477,477,0
|
|
20241223,195400,6144342431,477,477,477,477,0
|
|
20241223,195300,6144342431,477,477,477,477,0
|
|
20241223,195200,6144342431,477,477,477,477,0
|
|
20241223,195100,6144342431,477,477,477,477,0
|
|
20241223,195000,6144342431,477,477,477,477,0
|
|
20241223,194900,6144342431,477,477,477,477,0
|
|
20241223,194800,6144342431,477,477,477,477,0
|
|
20241223,194700,6144342431,477,477,477,477,0
|
|
20241223,194600,6144342431,477,477,477,477,0
|
|
20241223,194500,6144342431,477,477,477,477,77695
|
|
20241223,194400,6144342431,477,477,477,477,0
|
|
20241223,194300,6144342431,477,477,477,477,0
|
|
20241223,194200,6144342431,477,477,477,477,0
|
|
20241223,194100,6144342431,477,477,477,477,0
|
|
20241223,194000,6144342431,477,477,477,477,0
|
|
20241223,193900,6144342431,477,477,477,477,0
|
|
20241223,193800,6144342431,477,477,477,477,0
|
|
20241223,193700,6144342431,477,477,477,477,0
|
|
20241223,193600,6144342431,477,477,477,477,0
|
|
20241223,193500,6144342431,477,477,477,477,0
|
|
20241223,193400,6144342431,477,477,477,477,0
|
|
20241223,193300,6144342431,477,477,477,477,0
|
|
20241223,193200,6144342431,477,477,477,477,0
|
|
20241223,193100,6144342431,477,477,477,477,0
|
|
20241223,193000,6144342431,477,477,477,477,0
|
|
20241223,192900,6144342431,477,477,477,477,0
|
|
20241223,192800,6144342431,477,477,477,477,0
|
|
20241223,192700,6144342431,477,477,477,477,0
|
|
20241223,192600,6144342431,477,477,477,477,0
|
|
20241223,192500,6144342431,477,477,477,477,0
|
|
20241223,192400,6144342431,477,477,477,477,0
|
|
20241223,192300,6144342431,477,477,477,477,0
|
|
20241223,192200,6144342431,477,477,477,477,0
|
|
20241223,192100,6144342431,477,477,477,477,0
|
|
20241223,192000,6144342431,477,477,477,477,0
|
|
20241223,191900,6144342431,477,477,477,477,0
|
|
20241223,191800,6144342431,477,477,477,477,0
|
|
20241223,191700,6144342431,477,477,477,477,0
|
|
20241223,191600,6144342431,477,477,477,477,0
|
|
20241223,191500,6144342431,477,477,477,477,77695
|
|
20241223,191400,6144342431,477,477,477,477,0
|
|
20241223,191300,6144342431,477,477,477,477,0
|
|
20241223,191200,6144342431,477,477,477,477,0
|
|
20241223,191100,6144342431,477,477,477,477,0
|
|
20241223,191000,6144342431,477,477,477,477,0
|
|
20241223,190900,6144342431,477,477,477,477,0
|
|
20241223,190800,6144342431,477,477,477,477,0
|
|
20241223,190700,6144342431,477,477,477,477,0
|
|
20241223,190600,6144342431,477,477,477,477,0
|
|
20241223,190500,6144342431,477,477,477,477,0
|
|
20241223,190400,6144342431,477,477,477,477,0
|
|
20241223,190300,6144342431,477,477,477,477,0
|
|
20241223,190200,6144342431,477,477,477,477,0
|
|
20241223,190100,6144342431,477,477,477,477,0
|
|
20241223,190000,6144342431,477,477,477,477,0
|
|
20241223,185900,6144342431,477,477,477,477,0
|
|
20241223,185800,6144342431,477,477,477,477,0
|
|
20241223,185700,6144342431,477,477,477,477,0
|
|
20241223,185600,6144342431,477,477,477,477,0
|
|
20241223,185500,6144342431,477,477,477,477,0
|
|
20241223,185400,6144342431,477,477,477,477,0
|
|
20241223,185300,6144342431,477,477,477,477,0
|
|
20241223,185200,6144342431,477,477,477,477,0
|
|
20241223,185100,6144342431,477,477,477,477,0
|
|
20241223,185000,6144342431,477,477,477,477,0
|
|
20241223,184900,6144342431,477,477,477,477,0
|
|
20241223,184800,6144342431,477,477,477,477,0
|
|
20241223,184700,6144342431,477,477,477,477,0
|
|
20241223,184600,6144342431,477,477,477,477,0
|
|
20241223,184500,6144342431,477,477,477,477,77695
|
|
20241223,184400,6144342431,477,477,477,477,0
|
|
20241223,184300,6144342431,477,477,477,477,0
|
|
20241223,184200,6144342431,477,477,477,477,0
|
|
20241223,184100,6144342431,477,477,477,477,0
|
|
20241223,184000,6144342431,477,477,477,477,0
|
|
20241223,183900,6144342431,477,477,477,477,0
|
|
20241223,183800,6144342431,477,477,477,477,0
|
|
20241223,183700,6144342431,477,477,477,477,0
|
|
20241223,183600,6144342431,477,477,477,477,0
|
|
20241223,183500,6144342431,477,477,477,477,0
|
|
20241223,183400,6144342431,477,477,477,477,0
|
|
20241223,183300,6144342431,477,477,477,477,0
|
|
20241223,183200,6144342431,477,477,477,477,0
|
|
20241223,183100,6144342431,477,477,477,477,0
|
|
20241223,183000,6144342431,477,477,477,477,0
|
|
20241223,182900,6144342431,477,477,477,477,0
|
|
20241223,182800,6144342431,477,477,477,477,0
|
|
20241223,182700,6144342431,477,477,477,477,0
|
|
20241223,182600,6144342431,477,477,477,477,0
|
|
20241223,182500,6144342431,477,477,477,477,0
|
|
20241223,182400,6144342431,477,477,477,477,0
|
|
20241223,182300,6144342431,477,477,477,477,0
|
|
20241223,182200,6144342431,477,477,477,477,0
|
|
20241223,182100,6144342431,477,477,477,477,0
|
|
20241223,182000,6144342431,477,477,477,477,0
|
|
20241223,181900,6144342431,477,477,477,477,0
|
|
20241223,181800,6144342431,477,477,477,477,0
|
|
20241223,181700,6144342431,477,477,477,477,0
|
|
20241223,181600,6144342431,477,477,477,477,0
|
|
20241223,181500,6144342431,477,477,477,477,77695
|
|
20241223,181400,6144342431,477,477,477,477,0
|
|
20241223,181300,6144342431,477,477,477,477,0
|
|
20241223,181200,6144342431,477,477,477,477,0
|
|
20241223,181100,6144342431,477,477,477,477,0
|
|
20241223,181000,6144342431,477,477,477,477,0
|
|
20241223,180900,6144342431,477,477,477,477,0
|
|
20241223,180800,6144342431,477,477,477,477,0
|
|
20241223,180700,6144342431,477,477,477,477,0
|
|
20241223,180600,6144342431,477,477,477,477,0
|
|
20241223,180500,6144342431,477,477,477,477,0
|
|
20241223,180400,6144342431,477,477,477,477,0
|
|
20241223,180300,6144342431,477,477,477,477,0
|
|
20241223,180200,6144342431,477,477,477,477,0
|
|
20241223,180100,6144342431,477,477,477,477,0
|
|
20241223,180000,6144342431,477,477,477,477,0
|
|
20241223,175900,6144342431,477,477,477,477,0
|
|
20241223,175800,6144342431,477,477,477,477,0
|
|
20241223,175700,6144342431,477,477,477,477,0
|
|
20241223,175600,6144342431,477,477,477,477,0
|
|
20241223,175500,6144342431,477,477,477,477,0
|
|
20241223,175400,6144342431,477,477,477,477,0
|
|
20241223,175300,6144342431,477,477,477,477,0
|
|
20241223,175200,6144342431,477,477,477,477,0
|
|
20241223,175100,6144342431,477,477,477,477,0
|
|
20241223,175000,6144342431,477,477,477,477,0
|
|
20241223,174900,6144342431,477,477,477,477,0
|
|
20241223,174800,6144342431,477,477,477,477,0
|
|
20241223,174700,6144342431,477,477,477,477,0
|
|
20241223,174600,6144342431,477,477,477,477,0
|
|
20241223,174500,6144342431,477,477,477,477,77695
|
|
20241223,174400,6144342431,477,477,477,477,0
|
|
20241223,174300,6144342431,477,477,477,477,0
|
|
20241223,174200,6144342431,477,477,477,477,0
|
|
20241223,174100,6144342431,477,477,477,477,0
|
|
20241223,174000,6144342431,477,477,477,477,0
|
|
20241223,173900,6144342431,477,477,477,477,0
|
|
20241223,173800,6144342431,477,477,477,477,0
|
|
20241223,173700,6144342431,477,477,477,477,0
|
|
20241223,173600,6144342431,477,477,477,477,0
|
|
20241223,173500,6144342431,477,477,477,477,0
|
|
20241223,173400,6144342431,477,477,477,477,0
|
|
20241223,173300,6144342431,477,477,477,477,0
|
|
20241223,173200,6144342431,477,477,477,477,0
|
|
20241223,173100,6144342431,477,477,477,477,0
|
|
20241223,173000,6144342431,477,477,477,477,0
|
|
20241223,172900,6144342431,477,477,477,477,0
|
|
20241223,172800,6144342431,477,477,477,477,0
|
|
20241223,172700,6144342431,477,477,477,477,0
|
|
20241223,172600,6144342431,477,477,477,477,0
|
|
20241223,172500,6144342431,477,477,477,477,0
|
|
20241223,172400,6144342431,477,477,477,477,0
|
|
20241223,172300,6144342431,477,477,477,477,0
|
|
20241223,172200,6144342431,477,477,477,477,0
|
|
20241223,172100,6144342431,477,477,477,477,0
|
|
20241223,172000,6144342431,477,477,477,477,0
|
|
20241223,171900,6144342431,477,477,477,477,0
|
|
20241223,171800,6144342431,477,477,477,477,0
|
|
20241223,171700,6144342431,477,477,477,477,0
|
|
20241223,171600,6144342431,477,477,477,477,0
|
|
20241223,171500,6144342431,477,477,477,477,77695
|
|
20241223,171400,6144342431,477,477,477,477,0
|
|
20241223,171300,6144342431,477,477,477,477,0
|
|
20241223,171200,6144342431,477,477,477,477,0
|
|
20241223,171100,6144342431,477,477,477,477,0
|
|
20241223,171000,6144342431,477,477,477,477,0
|
|
20241223,170900,6144342431,477,477,477,477,0
|
|
20241223,170800,6144342431,477,477,477,477,0
|
|
20241223,170700,6144342431,477,477,477,477,0
|
|
20241223,170600,6144342431,477,477,477,477,0
|
|
20241223,170500,6144342431,477,477,477,477,0
|
|
20241223,170400,6144342431,477,477,477,477,0
|
|
20241223,170300,6144342431,477,477,477,477,0
|
|
20241223,170200,6144342431,477,477,477,477,0
|
|
20241223,170100,6144342431,477,477,477,477,0
|
|
20241223,170000,6144342431,477,477,477,477,0
|
|
20241223,165900,6144342431,477,477,477,477,0
|
|
20241223,165800,6144342431,477,477,477,477,0
|
|
20241223,165700,6144342431,477,477,477,477,0
|
|
20241223,165600,6144342431,477,477,477,477,0
|
|
20241223,165500,6144342431,477,477,477,477,0
|
|
20241223,165400,6144342431,477,477,477,477,0
|
|
20241223,165300,6144342431,477,477,477,477,0
|
|
20241223,165200,6144342431,477,477,477,477,0
|
|
20241223,165100,6144342431,477,477,477,477,0
|
|
20241223,165000,6144342431,477,477,477,477,0
|
|
20241223,164900,6144342431,477,477,477,477,0
|
|
20241223,164800,6144342431,477,477,477,477,0
|
|
20241223,164700,6144342431,477,477,477,477,0
|
|
20241223,164600,6144342431,477,477,477,477,0
|
|
20241223,164500,6144342431,477,477,477,477,77695
|
|
20241223,164400,6144342431,477,477,477,477,0
|
|
20241223,164300,6144342431,477,477,477,477,0
|
|
20241223,164200,6144342431,477,477,477,477,0
|
|
20241223,164100,6144342431,477,477,477,477,0
|
|
20241223,164000,6144342431,477,477,477,477,0
|
|
20241223,163900,6144342431,477,477,477,477,0
|
|
20241223,163800,6144342431,477,477,477,477,0
|
|
20241223,163700,6144342431,477,477,477,477,0
|
|
20241223,163600,6144342431,477,477,477,477,0
|
|
20241223,163500,6144342431,477,477,477,477,0
|
|
20241223,163400,6144342431,477,477,477,477,0
|
|
20241223,163300,6144342431,477,477,477,477,0
|
|
20241223,163200,6144342431,477,477,477,477,0
|
|
20241223,163100,6144342431,477,477,477,477,0
|
|
20241223,163000,6144342431,477,477,477,477,0
|
|
20241223,162900,6144342431,477,477,477,477,0
|
|
20241223,162800,6144342431,477,477,477,477,0
|
|
20241223,162700,6144342431,477,477,477,477,0
|
|
20241223,162600,6144342431,477,477,477,477,0
|
|
20241223,162500,6144342431,477,477,477,477,0
|
|
20241223,162400,6144342431,477,477,477,477,0
|
|
20241223,162300,6144342431,477,477,477,477,0
|
|
20241223,162200,6144342431,477,477,477,477,0
|
|
20241223,162100,6144342431,477,477,477,477,0
|
|
20241223,162000,6144342431,477,477,477,477,0
|
|
20241223,161900,6144342431,477,477,477,477,0
|
|
20241223,161800,6144342431,477,477,477,477,0
|
|
20241223,161700,6144342431,477,477,477,477,0
|
|
20241223,161600,6144342431,477,477,477,477,0
|
|
20241223,161500,6144342431,477,477,477,477,77695
|
|
20241223,161400,6144342431,477,477,477,477,0
|
|
20241223,161300,6144342431,477,477,477,477,0
|
|
20241223,161200,6144342431,477,477,477,477,0
|
|
20241223,161100,6144342431,477,477,477,477,0
|
|
20241223,161000,6144342431,477,477,477,477,0
|
|
20241223,160900,6144342431,477,477,477,477,0
|
|
20241223,160800,6144342431,477,477,477,477,0
|
|
20241223,160700,6144342431,477,477,477,477,0
|
|
20241223,160600,6144342431,477,477,477,477,0
|
|
20241223,160500,6144342431,477,477,477,477,0
|
|
20241223,160400,6144342431,477,477,477,477,0
|
|
20241223,160300,6144342431,477,477,477,477,0
|
|
20241223,160200,6144342431,477,477,477,477,0
|
|
20241223,160100,6144342431,477,477,477,477,0
|
|
20241223,160000,6144342431,477,477,477,477,0
|
|
20241223,155900,6144342431,477,477,477,477,0
|
|
20241223,155800,6144342431,477,477,477,477,0
|
|
20241223,155700,6144342431,477,477,477,477,0
|
|
20241223,155600,6144342431,477,477,477,477,0
|
|
20241223,155500,6144342431,477,477,477,477,0
|
|
20241223,155400,6144342431,477,477,477,477,0
|
|
20241223,155300,6144342431,477,477,477,477,0
|
|
20241223,155200,6144342431,477,477,477,477,0
|
|
20241223,155100,6144342431,477,477,477,477,0
|
|
20241223,155000,6144342431,477,477,477,477,0
|
|
20241223,154900,6144342431,477,477,477,477,0
|
|
20241223,154800,6144342431,477,477,477,477,0
|
|
20241223,154700,6144342431,477,477,477,477,0
|
|
20241223,154600,6144342431,477,477,477,477,0
|
|
20241223,154500,6144342431,477,477,477,477,77695
|
|
20241223,154400,6144342431,477,477,477,477,0
|
|
20241223,154300,6144342431,477,477,477,477,0
|
|
20241223,154200,6144342431,477,477,477,477,0
|
|
20241223,154100,6144342431,477,477,477,477,0
|
|
20241223,154000,6144342431,477,477,477,477,0
|
|
20241223,153900,6144342431,477,477,477,477,0
|
|
20241223,153800,6144342431,477,477,477,477,0
|
|
20241223,153700,6144342431,477,477,477,477,0
|
|
20241223,153600,6144342431,477,477,477,477,0
|
|
20241223,153500,6144342431,477,477,477,477,0
|
|
20241223,153400,6144342431,477,477,477,477,0
|
|
20241223,153300,6144342431,477,477,477,477,0
|
|
20241223,153200,6144342431,477,477,477,477,0
|
|
20241223,153100,6144342431,477,477,477,477,0
|
|
20241223,153000,6144342431,477,477,477,477,77695
|
|
20241223,152900,6107281916,481,481,481,481,0
|
|
20241223,152800,6107281916,481,481,481,481,0
|
|
20241223,152700,6107281916,481,481,481,481,0
|
|
20241223,152600,6107281916,481,481,481,481,0
|
|
20241223,152500,6107281916,481,481,481,481,0
|
|
20241223,152400,6107281916,481,481,481,481,0
|
|
20241223,152300,6107281916,481,481,481,481,0
|
|
20241223,152200,6107281916,481,481,481,481,0
|
|
20241223,152100,6107281916,481,481,481,481,0
|
|
20241223,152000,6107281916,481,481,481,481,0
|
|
20241223,151900,6107281916,481,480,483,480,31654
|
|
20241223,151800,6092059670,480,476,485,476,26841
|
|
20241223,151700,6079227551,477,480,481,474,43426
|
|
20241223,151600,6058568976,481,483,487,480,26203
|
|
20241223,151500,6045940365,487,487,489,483,36048
|
|
20241223,151400,6028401230,489,484,490,481,36316
|
|
20241223,151300,6010712853,484,482,486,481,7297
|
|
20241223,151200,6007196685,485,479,490,476,36730
|
|
20241223,151100,5989451260,478,477,479,475,39997
|
|
20241223,151000,5970403205,477,479,480,477,54530
|
|
20241223,150900,5944321877,479,481,484,478,64751
|
|
20241223,150800,5913206320,481,487,487,481,44829
|
|
20241223,150700,5891557985,487,486,487,484,12324
|
|
20241223,150600,5885579089,486,485,490,484,12205
|
|
20241223,150500,5879636709,485,488,488,483,25210
|
|
20241223,150400,5867413146,488,488,490,485,28187
|
|
20241223,150300,5853673504,488,492,492,488,10431
|
|
20241223,150200,5848562754,492,490,492,490,28021
|
|
20241223,150100,5834830744,490,492,493,490,24381
|
|
20241223,150000,5822862577,492,494,495,490,3034
|
|
20241223,145900,5821368324,493,493,497,493,3920
|
|
20241223,145800,5819427707,493,490,494,489,15178
|
|
20241223,145700,5811989874,492,494,496,489,23600
|
|
20241223,145600,5800357080,494,500,501,494,30412
|
|
20241223,145500,5785212943,500,498,504,497,60788
|
|
20241223,145400,5754771585,497,496,500,495,30578
|
|
20241223,145300,5739527539,495,492,498,491,32378
|
|
20241223,145200,5723552341,492,492,492,489,10447
|
|
20241223,145100,5718421205,492,492,492,489,6098
|
|
20241223,145000,5715423751,492,489,492,486,39602
|
|
20241223,144900,5696095779,489,493,493,489,39008
|
|
20241223,144800,5676927107,492,493,494,492,6377
|
|
20241223,144700,5673785821,493,496,496,493,2761
|
|
20241223,144600,5672419841,496,495,498,494,4871
|
|
20241223,144500,5670005538,494,493,497,493,3473
|
|
20241223,144400,5668288683,493,498,498,493,20240
|
|
20241223,144300,5658248152,498,494,498,493,11679
|
|
20241223,144200,5652477783,495,498,498,492,12097
|
|
20241223,144100,5646493610,498,498,500,497,3266
|
|
20241223,144000,5644867261,499,498,501,497,4935
|
|
20241223,143900,5642405650,501,499,501,498,745
|
|
20241223,143800,5642033910,499,502,503,499,646
|
|
20241223,143700,5641710844,504,502,504,500,15891
|
|
20241223,143600,5633721993,501,498,501,495,3528
|
|
20241223,143500,5631959572,498,498,499,495,7444
|
|
20241223,143400,5628259062,498,495,498,493,13639
|
|
20241223,143300,5621501448,496,493,496,492,11543
|
|
20241223,143200,5615810872,492,494,494,492,9105
|
|
20241223,143100,5611324342,494,494,496,493,3174
|
|
20241223,143000,5609755335,494,497,497,494,18431
|
|
20241223,142900,5600635500,497,500,500,495,10633
|
|
20241223,142800,5595358255,497,502,502,496,25684
|
|
20241223,142700,5582558682,502,501,502,500,7936
|
|
20241223,142600,5578580939,501,500,501,500,1908
|
|
20241223,142500,5577625134,500,500,501,500,1837
|
|
20241223,142400,5576705631,501,499,501,499,12424
|
|
20241223,142300,5570492860,497,497,497,496,11193
|
|
20241223,142200,5564929942,497,499,499,496,4468
|
|
20241223,142100,5562708747,499,501,501,499,6091
|
|
20241223,142000,5559664361,500,501,501,500,17953
|
|
20241223,141900,5550674511,501,503,503,500,10572
|
|
20241223,141800,5545376010,503,504,504,501,9359
|
|
20241223,141700,5540686037,504,505,506,504,15508
|
|
20241223,141600,5532850344,506,505,506,504,19875
|
|
20241223,141500,5522820488,505,506,507,504,35559
|
|
20241223,141400,5504856085,507,509,510,505,35635
|
|
20241223,141300,5486749978,507,504,510,503,44758
|
|
20241223,141200,5464009291,503,502,505,501,19545
|
|
20241223,141100,5454193825,501,503,503,499,8925
|
|
20241223,141000,5449714989,500,496,503,496,21878
|
|
20241223,140900,5438775515,496,496,498,496,8735
|
|
20241223,140800,5434429172,496,495,498,495,3871
|
|
20241223,140700,5432508934,497,496,498,494,7715
|
|
20241223,140600,5428681133,497,496,498,494,13029
|
|
20241223,140500,5422232581,496,496,500,495,11210
|
|
20241223,140400,5416675921,495,497,497,494,4962
|
|
20241223,140300,5414218874,497,497,498,494,3368
|
|
20241223,140200,5412546933,500,500,500,497,9659
|
|
20241223,140100,5407717460,500,495,500,495,815
|
|
20241223,140000,5407310287,496,500,501,496,30928
|
|
20241223,135900,5391863201,500,494,500,490,20215
|
|
20241223,135800,5381900900,496,494,496,493,5851
|
|
20241223,135700,5379010348,494,504,505,493,87985
|
|
20241223,135600,5334956615,505,503,505,503,9480
|
|
20241223,135500,5330179027,504,500,504,499,11672
|
|
20241223,135400,5324320064,502,500,503,499,12138
|
|
20241223,135300,5318248298,500,500,504,500,10084
|
|
20241223,135200,5313200287,502,505,506,499,31511
|
|
20241223,135100,5297361628,506,498,507,498,25374
|
|
20241223,135000,5284557316,504,498,504,495,16616
|
|
20241223,134900,5276274588,496,497,499,495,13482
|
|
20241223,134800,5269573922,497,496,499,493,22150
|
|
20241223,134700,5258578328,496,497,499,489,26940
|
|
20241223,134600,5245238586,497,489,497,489,8397
|
|
20241223,134500,5241105421,490,486,491,486,7722
|
|
20241223,134400,5237340880,486,490,490,484,37885
|
|
20241223,134300,5218927957,490,494,496,490,13924
|
|
20241223,134200,5212061689,494,486,496,481,37291
|
|
20241223,134100,5193883485,486,496,496,481,36676
|
|
20241223,134000,5176003009,496,498,498,484,123147
|
|
20241223,133900,5115569987,498,500,501,498,4340
|
|
20241223,133800,5113406074,500,500,502,497,7246
|
|
20241223,133700,5109799129,502,500,503,499,15343
|
|
20241223,133600,5102135937,501,501,502,499,8393
|
|
20241223,133500,5097938203,501,503,503,501,5056
|
|
20241223,133400,5095399581,503,500,504,500,10520
|
|
20241223,133300,5090133677,501,502,503,499,23294
|
|
20241223,133200,5078474464,502,498,502,497,14229
|
|
20241223,133100,5071365248,501,501,501,496,33173
|
|
20241223,133000,5054830172,501,503,503,496,60592
|
|
20241223,132900,5024611130,503,505,507,500,82503
|
|
20241223,132800,4983255886,505,508,508,504,11839
|
|
20241223,132700,4977270104,506,507,508,506,9911
|
|
20241223,132600,4972245841,507,509,510,507,1855
|
|
20241223,132500,4971305324,507,509,510,507,4980
|
|
20241223,132400,4968779429,510,509,511,507,11539
|
|
20241223,132300,4962897986,506,512,512,506,33643
|
|
20241223,132200,4945812938,515,515,516,510,29165
|
|
20241223,132100,4930869062,515,513,516,513,7733
|
|
20241223,132000,4926887867,512,513,514,511,5617
|
|
20241223,131900,4924011403,514,515,517,514,6676
|
|
20241223,131800,4920572152,515,513,517,511,16330
|
|
20241223,131700,4912210492,513,516,516,513,8444
|
|
20241223,131600,4907866595,513,515,516,513,11583
|
|
20241223,131500,4901905358,515,517,520,514,29249
|
|
20241223,131400,4886805416,517,523,524,517,129569
|
|
20241223,131300,4819401605,523,511,523,509,83934
|
|
20241223,131200,4776060249,509,509,512,508,13606
|
|
20241223,131100,4769126883,508,514,515,508,33071
|
|
20241223,131000,4752186011,515,510,515,510,41763
|
|
20241223,130900,4730759137,511,504,511,504,28147
|
|
20241223,130800,4716433240,507,503,507,502,13973
|
|
20241223,130700,4709376818,503,505,505,500,33716
|
|
20241223,130600,4692468221,506,502,506,501,24305
|
|
20241223,130500,4680278620,502,507,507,502,16839
|
|
20241223,130400,4671807905,504,507,507,504,13680
|
|
20241223,130300,4664899085,507,508,509,506,4135
|
|
20241223,130200,4662803535,509,507,510,507,4083
|
|
20241223,130100,4660729547,507,509,509,506,7927
|
|
20241223,130000,4656709978,508,508,511,507,16205
|
|
20241223,125900,4648479508,508,511,511,508,7016
|
|
20241223,125800,4644909185,511,509,511,509,1166
|
|
20241223,125700,4644313519,509,508,510,508,10794
|
|
20241223,125600,4638819200,508,512,512,507,16962
|
|
20241223,125500,4630195751,512,512,512,508,3683
|
|
20241223,125400,4628319277,512,510,512,508,16013
|
|
20241223,125300,4620174233,512,512,513,509,12719
|
|
20241223,125200,4613671849,512,513,515,511,19617
|
|
20241223,125100,4603604789,511,508,514,508,29728
|
|
20241223,125000,4588402280,510,511,511,507,14343
|
|
20241223,124900,4581105183,510,509,511,509,575
|
|
20241223,124800,4580812042,510,509,511,507,14023
|
|
20241223,124700,4573692788,510,509,512,508,10399
|
|
20241223,124600,4568401030,510,512,512,510,5603
|
|
20241223,124500,4565535455,509,510,513,509,5100
|
|
20241223,124400,4562930713,508,511,512,508,25358
|
|
20241223,124300,4550026850,511,512,514,510,9901
|
|
20241223,124200,4544957906,512,512,514,511,8359
|
|
20241223,124100,4540679940,511,507,517,506,21973
|
|
20241223,124000,4529462867,507,511,511,507,17280
|
|
20241223,123900,4520667749,510,513,514,510,16785
|
|
20241223,123800,4512078895,512,510,515,510,2883
|
|
20241223,123700,4510603774,515,515,515,510,29195
|
|
20241223,123600,4495670696,514,519,519,514,22129
|
|
20241223,123500,4484230185,519,514,519,513,12479
|
|
20241223,123400,4477799415,514,518,520,514,14515
|
|
20241223,123300,4470292304,520,515,521,513,63679
|
|
20241223,123200,4437250540,515,511,516,510,43902
|
|
20241223,123100,4414793723,511,510,513,510,19823
|
|
20241223,123000,4404657712,513,516,516,511,42434
|
|
20241223,122900,4382913267,516,519,519,511,26138
|
|
20241223,122800,4369429748,519,514,519,512,51220
|
|
20241223,122700,4342972175,514,516,520,511,198255
|
|
20241223,122600,4240231862,515,509,516,508,60178
|
|
20241223,122500,4209339370,508,507,509,506,22091
|
|
20241223,122400,4198144860,506,503,508,502,14281
|
|
20241223,122300,4190918953,502,506,506,501,22023
|
|
20241223,122200,4179845087,505,509,509,505,20058
|
|
20241223,122100,4169668619,507,508,509,505,22766
|
|
20241223,122000,4158100261,506,508,512,506,43625
|
|
20241223,121900,4135879931,506,501,508,499,43830
|
|
20241223,121800,4113762575,501,500,501,500,3254
|
|
20241223,121700,4112133061,499,501,501,499,22834
|
|
20241223,121600,4100717684,501,502,502,501,5158
|
|
20241223,121500,4098131384,502,503,503,501,8128
|
|
20241223,121400,4094055226,502,501,503,501,2183
|
|
20241223,121300,4092960601,504,502,504,500,14515
|
|
20241223,121200,4085696030,503,502,505,502,6056
|
|
20241223,121100,4082643994,502,504,507,501,17724
|
|
20241223,121000,4073734677,503,508,509,503,17728
|
|
20241223,120900,4064763393,508,501,508,500,7215
|
|
20241223,120800,4061142761,503,505,505,500,21744
|
|
20241223,120700,4050214920,505,510,510,503,34576
|
|
20241223,120600,4032778376,507,510,512,505,45181
|
|
20241223,120500,4009819199,510,510,515,508,143230
|
|
20241223,120400,3936401877,510,505,510,504,29726
|
|
20241223,120300,3921307209,504,505,509,503,79176
|
|
20241223,120200,3881191402,504,497,505,497,25706
|
|
20241223,120100,3868286423,499,499,499,496,366
|
|
20241223,120000,3868104334,496,495,499,495,2534
|
|
20241223,115900,3866848675,495,495,496,495,4419
|
|
20241223,115800,3864660204,495,497,498,495,5078
|
|
20241223,115700,3862142748,497,497,497,492,13328
|
|
20241223,115600,3855562679,497,493,497,493,13542
|
|
20241223,115500,3848871804,494,496,496,494,6545
|
|
20241223,115400,3845634681,496,497,499,496,5347
|
|
20241223,115300,3842977389,499,499,501,498,14309
|
|
20241223,115200,3835837270,499,495,499,492,29705
|
|
20241223,115100,3821167632,495,497,497,494,13621
|
|
20241223,115000,3814401479,497,499,499,497,6486
|
|
20241223,114900,3811169378,501,499,501,499,493
|
|
20241223,114800,3810923357,499,503,503,499,15148
|
|
20241223,114700,3803339150,505,505,506,502,42191
|
|
20241223,114600,3782083044,503,504,507,499,54408
|
|
20241223,114500,3754642502,504,493,504,492,27343
|
|
20241223,114400,3741000504,494,492,494,486,54149
|
|
20241223,114300,3714479725,493,494,496,492,21898
|
|
20241223,114200,3703674602,495,495,496,495,4320
|
|
20241223,114100,3701535182,496,495,496,494,29688
|
|
20241223,114000,3686847631,495,498,498,495,22619
|
|
20241223,113900,3675628904,498,497,498,497,7784
|
|
20241223,113800,3671759815,497,498,500,497,6984
|
|
20241223,113700,3668288473,497,498,498,497,16332
|
|
20241223,113600,3660156921,498,499,499,497,9669
|
|
20241223,113500,3655339848,502,503,503,499,18537
|
|
20241223,113400,3646049875,503,498,503,497,9220
|
|
20241223,113300,3641427995,496,497,499,496,17235
|
|
20241223,113200,3632863606,496,495,496,494,21436
|
|
20241223,113100,3622255326,495,498,501,495,21452
|
|
20241223,113000,3611620156,498,503,503,497,33754
|
|
20241223,112900,3594765943,501,500,501,500,3353
|
|
20241223,112800,3593088181,500,505,505,500,14970
|
|
20241223,112700,3585582036,502,504,505,500,39303
|
|
20241223,112600,3565895505,503,509,509,503,4930
|
|
20241223,112500,3563412244,507,509,509,505,4611
|
|
20241223,112400,3561068086,509,508,509,507,8482
|
|
20241223,112300,3556755590,508,504,508,504,5961
|
|
20241223,112200,3553729089,508,505,508,504,11879
|
|
20241223,112100,3547704255,505,506,506,503,2704
|
|
20241223,112000,3546340154,506,508,510,502,10591
|
|
20241223,111900,3540980019,509,502,509,501,18900
|
|
20241223,111800,3531438411,502,503,504,501,3180
|
|
20241223,111700,3529840435,504,502,504,501,9340
|
|
20241223,111600,3525149306,502,501,504,500,2833
|
|
20241223,111500,3523727106,504,502,504,500,6695
|
|
20241223,111400,3520370422,502,503,504,502,16416
|
|
20241223,111300,3512128394,503,504,504,502,14164
|
|
20241223,111200,3505001629,504,504,504,502,8279
|
|
20241223,111100,3500830769,504,501,505,500,10371
|
|
20241223,111000,3495616214,503,503,503,498,40272
|
|
20241223,110900,3475477573,505,506,506,504,6778
|
|
20241223,110800,3472059506,504,511,512,503,33491
|
|
20241223,110700,3455052123,511,513,513,511,9893
|
|
20241223,110600,3449987449,512,512,513,512,18879
|
|
20241223,110500,3440316017,512,511,512,510,3598
|
|
20241223,110400,3438475378,511,511,512,510,3273
|
|
20241223,110300,3436804261,511,510,511,510,4748
|
|
20241223,110200,3434382752,511,509,512,508,8479
|
|
20241223,110100,3430065636,509,513,513,508,26530
|
|
20241223,110000,3416541125,513,511,514,510,19303
|
|
20241223,105900,3406648285,511,514,515,509,27331
|
|
20241223,105800,3392638414,514,507,515,507,48580
|
|
20241223,105700,3367765486,507,506,508,503,25795
|
|
20241223,105600,3354724895,506,506,507,504,2222
|
|
20241223,105500,3353603523,507,508,508,504,549
|
|
20241223,105400,3353325798,508,504,510,503,21370
|
|
20241223,105300,3342499057,505,506,506,500,31297
|
|
20241223,105200,3326794298,504,507,507,504,9314
|
|
20241223,105100,3322089623,507,505,508,505,4234
|
|
20241223,105000,3319943213,505,510,510,504,20983
|
|
20241223,104900,3309290688,509,508,511,508,34372
|
|
20241223,104800,3291791573,508,504,510,503,18557
|
|
20241223,104700,3282395043,504,505,506,501,11655
|
|
20241223,104600,3276517573,505,502,505,500,11537
|
|
20241223,104500,3270726608,502,498,502,498,11305
|
|
20241223,104400,3265063980,498,501,502,495,83532
|
|
20241223,104300,3223449622,501,507,508,501,24013
|
|
20241223,104200,3211325260,506,508,510,505,56797
|
|
20241223,104100,3182586852,510,511,513,508,20540
|
|
20241223,104000,3172107395,512,512,515,511,32913
|
|
20241223,103900,3155203663,511,510,515,510,41084
|
|
20241223,103800,3134150553,509,511,511,508,29306
|
|
20241223,103700,3119222300,510,514,515,508,73846
|
|
20241223,103600,3081388348,514,506,514,506,69459
|
|
20241223,103500,3046130090,507,510,514,505,137934
|
|
20241223,103400,2976132776,514,498,516,498,155687
|
|
20241223,103300,2896881087,500,501,504,495,23621
|
|
20241223,103200,2885037418,495,498,504,495,58285
|
|
20241223,103100,2855879901,498,498,500,498,11884
|
|
20241223,103000,2849950323,499,490,500,489,44638
|
|
20241223,102900,2827853751,491,494,495,490,28288
|
|
20241223,102800,2813937804,493,493,497,491,46354
|
|
20241223,102700,2791081309,493,500,500,493,21401
|
|
20241223,102600,2780487671,500,503,503,498,26030
|
|
20241223,102500,2767468684,503,497,503,495,15438
|
|
20241223,102400,2759776813,497,496,497,493,40164
|
|
20241223,102300,2739913182,496,500,501,494,31096
|
|
20241223,102200,2724476019,496,500,503,496,53621
|
|
20241223,102100,2697664545,500,508,508,492,141775
|
|
20241223,102000,2626680430,507,512,513,507,27516
|
|
20241223,101900,2612658628,511,513,513,509,13840
|
|
20241223,101800,2605594478,514,509,514,506,32959
|
|
20241223,101700,2588841071,507,516,516,507,84720
|
|
20241223,101600,2545570002,516,516,517,515,28463
|
|
20241223,101500,2530903120,517,519,520,515,48943
|
|
20241223,101400,2505597521,520,519,521,517,26641
|
|
20241223,101300,2491751322,521,519,521,517,45010
|
|
20241223,101200,2468374380,520,524,525,515,75337
|
|
20241223,101100,2429123818,524,513,524,513,87666
|
|
20241223,101000,2383807650,516,511,516,503,110268
|
|
20241223,100900,2327651173,511,517,517,511,32876
|
|
20241223,100800,2310758106,517,517,520,510,87171
|
|
20241223,100700,2265898110,517,523,525,516,56892
|
|
20241223,100600,2236270636,523,520,526,518,38322
|
|
20241223,100500,2216297546,527,525,538,519,145854
|
|
20241223,100400,2139329509,525,517,525,512,105733
|
|
20241223,100300,2084288187,517,513,518,506,66960
|
|
20241223,100200,2050061072,513,519,520,501,157561
|
|
20241223,100100,1969978763,520,520,529,513,140724
|
|
20241223,100000,1896703151,520,539,540,512,140722
|
|
20241223,095900,1822685213,540,539,546,535,268720
|
|
20241223,095800,1677570021,539,511,539,510,434448
|
|
20241223,095700,1448313434,510,510,510,510,0
|
|
20241223,095600,1448313434,510,510,510,510,0
|
|
20241223,095500,1448313434,510,506,510,501,115512
|
|
20241223,095400,1389610202,506,495,508,494,107183
|
|
20241223,095300,1336057163,494,485,500,485,120772
|
|
20241223,095200,1276458802,484,478,486,476,13883
|
|
20241223,095100,1269782652,476,482,482,467,79048
|
|
20241223,095000,1232104964,481,483,486,481,25662
|
|
20241223,094900,1219739821,481,489,490,481,32465
|
|
20241223,094800,1203969638,486,485,496,483,70628
|
|
20241223,094700,1169279567,482,485,487,480,47430
|
|
20241223,094600,1146350855,485,489,489,475,25649
|
|
20241223,094500,1133944532,489,469,491,469,83653
|
|
20241223,094400,1093705097,469,464,472,464,46231
|
|
20241223,094300,1072104952,464,464,464,464,0
|
|
20241223,094200,1072104952,464,464,464,464,0
|
|
20241223,094100,1072104952,464,473,476,464,57716
|
|
20241223,094000,1045098419,470,479,481,470,50449
|
|
20241223,093900,1021265698,479,487,487,464,207857
|
|
20241223,093800,923229984,487,489,497,482,89975
|
|
20241223,093700,879307884,486,501,507,480,175036
|
|
20241223,093600,793083898,500,504,530,500,421435
|
|
20241223,093500,577465136,505,515,522,504,209673
|
|
20241223,093400,470038131,504,504,504,504,0
|
|
20241223,093300,470038131,504,491,504,479,368879
|
|
20241223,093200,287009978,489,459,492,459,326545
|
|
20241223,093100,130972052,463,463,463,463,0
|
|
20241223,093000,130972052,463,463,463,463,0
|
|
20241223,092900,130972052,463,450,463,450,98322
|
|
20241223,092800,85812746,451,439,451,439,64340
|
|
20241223,092700,57219466,439,437,440,437,10267
|
|
20241223,092600,52711861,437,437,437,437,1000
|
|
20241223,092500,52274861,437,433,437,433,726
|
|
20241223,092400,51959103,436,435,436,435,5856
|
|
20241223,092300,49405889,433,433,433,433,0
|
|
20241223,092200,49405889,433,433,433,433,199
|
|
20241223,092100,49319722,432,434,434,432,13
|
|
20241223,092000,49314103,436,436,436,435,6922
|
|
20241223,091900,46296312,436,432,436,432,422
|
|
20241223,091800,46113465,433,434,434,433,1134
|
|
20241223,091700,45621363,434,436,436,434,4090
|
|
20241223,091600,43845593,436,436,436,436,0
|
|
20241223,091500,43845593,436,435,436,434,8565
|
|
20241223,091400,40111390,436,434,436,434,2618
|
|
20241223,091300,38972571,435,435,435,435,13
|
|
20241223,091200,38966916,435,435,435,435,2179
|
|
20241223,091100,38019051,435,434,435,434,5346
|
|
20241223,091000,35698871,434,434,434,433,4107
|
|
20241223,090900,33918935,433,435,435,433,510
|
|
20241223,090800,33698085,432,433,433,432,1284
|
|
20241223,090700,33142527,432,435,435,432,6546
|
|
20241223,090600,30298204,438,439,439,435,11416
|
|
20241223,090500,25296716,439,439,439,438,2346
|
|
20241223,090400,24266823,439,439,440,434,8473
|
|
20241223,090300,20547481,440,430,440,429,11369
|
|
20241223,090200,15596807,429,426,430,426,5375
|
|
20241223,090100,13291157,422,423,424,422,15192
|
|
20241223,090000,6865130,429,421,429,421,16285
|